Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Diana Shipping inc. common stock (NY: DSX )

1.852 -0.058 (-3.04%)

Streaming Delayed Price Updated: 3:34 PM EST, Feb 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 18, 2025	1.840	1.910	1.840	1.910	474,216	+0.08(+4.37%)
Feb 14, 2025	1.900	1.915	1.830	1.830	362,991	-0.09(-4.69%)
Feb 13, 2025	1.930	1.965	1.910	1.920	379,052	-0.02(-1.03%)
Feb 12, 2025	1.880	1.990	1.871	1.940	399,714	+0.06(+3.19%)
Feb 11, 2025	1.860	1.880	1.850	1.880	146,587	+0.02(+1.08%)
Feb 10, 2025	1.850	1.870	1.840	1.860	335,001	+0.01(+0.54%)
Feb 07, 2025	1.830	1.850	1.830	1.850	159,192	+0.03(+1.65%)
Feb 06, 2025	1.830	1.850	1.810	1.820	178,903	-0.01(-0.55%)
Feb 05, 2025	1.830	1.850	1.820	1.830	112,872	+0.01(+0.55%)
Feb 04, 2025	1.810	1.850	1.805	1.820	164,530	+0.02(+1.11%)
Feb 03, 2025	1.800	1.820	1.780	1.800	255,485	-0.02(-1.10%)
Jan 31, 2025	1.840	1.850	1.820	1.820	228,357	-0.02(-1.09%)
Jan 30, 2025	1.840	1.850	1.820	1.840	207,695	-0.01(-0.54%)
Jan 29, 2025	1.790	1.850	1.790	1.850	152,893	+0.05(+2.78%)
Jan 28, 2025	1.780	1.860	1.780	1.800	366,083	+0.01(+0.56%)
Jan 27, 2025	1.770	1.790	1.770	1.790	226,245	+0.01(+0.56%)
Jan 24, 2025	1.790	1.790	1.765	1.780	166,208	+0.00(+0.00%)
Jan 23, 2025	1.770	1.790	1.760	1.780	224,413	+0.00(+0.00%)
Jan 22, 2025	1.800	1.810	1.775	1.780	193,159	-0.03(-1.66%)
Jan 21, 2025	1.850	1.870	1.790	1.810	301,336	-0.04(-2.16%)
Jan 17, 2025	1.830	1.870	1.830	1.850	264,440	+0.02(+1.09%)
Jan 16, 2025	1.850	1.860	1.800	1.830	378,285	-0.04(-2.14%)
Jan 15, 2025	1.870	1.887	1.850	1.870	202,946	+0.02(+1.08%)
Jan 14, 2025	1.850	1.870	1.840	1.850	392,484	-0.01(-0.54%)
Jan 13, 2025	1.920	1.920	1.850	1.860	510,404	-0.04(-2.11%)
Jan 10, 2025	1.900	1.910	1.860	1.900	569,309	+0.04(+2.15%)
Jan 08, 2025	1.890	1.890	1.845	1.860	372,046	-0.03(-1.59%)
Jan 07, 2025	1.930	1.970	1.880	1.890	1,041,555	+0.03(+1.61%)
Jan 06, 2025	1.930	1.950	1.860	1.860	256,828	-0.09(-4.62%)
Jan 03, 2025	2.000	2.000	1.910	1.950	347,357	-0.01(-0.51%)
Jan 02, 2025	1.970	2.000	1.940	1.960	375,867	+0.00(+0.00%)
Dec 31, 2024				1.960	0	+0.10(+5.38%)
Dec 30, 2024	1.850	1.870	1.840	1.860	520,588	-0.01(-0.53%)
Dec 27, 2024	1.890	1.900	1.840	1.870	587,994	-0.01(-0.53%)
Dec 26, 2024	1.880	1.900	1.860	1.880	578,689	+0.00(+0.00%)
Dec 24, 2024	1.900	1.910	1.870	1.880	207,942	-0.03(-1.57%)
Dec 23, 2024	1.840	1.925	1.830	1.910	728,266	+0.06(+3.24%)
Dec 20, 2024	1.850	1.880	1.840	1.850	787,550	-0.00(-0.27%)
Dec 19, 2024	1.880	1.910	1.840	1.855	507,547	-0.02(-1.33%)
Dec 18, 2024	1.840	1.940	1.830	1.880	770,885	+0.04(+2.17%)
Dec 17, 2024	1.860	1.860	1.823	1.840	535,135	-0.01(-0.54%)
Dec 16, 2024	1.850	1.860	1.830	1.850	837,309	+0.00(+0.00%)
Dec 13, 2024	1.850	1.870	1.845	1.850	681,340	+0.00(+0.00%)
Dec 12, 2024	1.830	1.880	1.820	1.850	903,662	+0.01(+0.54%)
Dec 11, 2024	1.860	1.870	1.790	1.840	1,784,343	-0.03(-1.60%)
Dec 10, 2024	1.890	1.890	1.870	1.870	361,779	-0.02(-1.06%)
Dec 09, 2024	1.890	1.900	1.860	1.890	555,079	+0.03(+1.61%)
Dec 06, 2024	1.910	1.920	1.860	1.860	901,570	-0.06(-3.12%)
Dec 05, 2024	1.900	1.930	1.900	1.920	563,269	+0.01(+0.52%)
Dec 04, 2024	1.920	1.930	1.900	1.910	847,861	-0.03(-1.55%)
Dec 03, 2024	1.910	1.955	1.900	1.940	758,351	+0.03(+1.57%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Diana Shipping inc. common stock (NY: DSX )

Historical Prices